Coast Investment & Development Company K.S.C.P. (KWSE:COAST)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0781
-0.0034 (-4.17%)
At close: Oct 7, 2026
KWSE:COAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.17% | 17,322,759 |
| Oct 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.62% | 21,782,330 |
| Oct 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.57% | 19,906,870 |
| Oct 4, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -9.19% | 36,126,449 |
| Oct 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.93% | 41,488,058 |
| Sep 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.66% | 25,342,221 |
| Sep 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.49% | 35,888,200 |
| Sep 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.66% | 39,326,877 |
| Sep 27, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 6.24% | 139,473,409 |
| Sep 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.57% | 109,696,700 |
| Sep 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.39% | 2,743,648 |
| Sep 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.14% | 8,279,594 |
| Sep 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.04% | 3,109,678 |
| Sep 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.14% | 4,757,803 |
| Sep 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.02% | 1,767,540 |
| Sep 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.78% | 8,704,118 |
| Sep 15, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.14% | 9,448,820 |
| Sep 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.84% | 475,948 |
| Sep 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.34% | 1,590,309 |
| Sep 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.52% | 1,655,662 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.05% | 510,261 |
| Sep 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.94% | 1,068,599 |
| Sep 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.83% | 3,387,878 |
| Sep 6, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 0.59% | 1,929,354 |
| Sep 3, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 0.12% | 1,950,862 |
| Sep 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.18% | 2,533,816 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.35% | 1,651,653 |
| Aug 31, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.12% | 6,496,912 |
| Aug 30, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -4.26% | 8,542,246 |
| Aug 26, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 0.64% | 5,060,090 |
| Aug 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.42% | 10,079,785 |
| Aug 24, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 10.49% | 20,869,435 |
| Aug 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.52% | 10,930,772 |
| Aug 20, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.50% | 9,880,038 |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.80% | 3,090,803 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.55% | 1,388,616 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.09% | 393,138 |
| Aug 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 993,951 |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.41% | 842,248 |
| Aug 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.55% | 1,955,702 |
| Aug 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.81% | 1,020,159 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 579,412 |
| Aug 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,298,663 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.09% | 836,013 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.81% | 1,660,318 |
| Aug 4, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.47% | 1,363,201 |
| Aug 3, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 0.54% | 4,590,482 |
| Aug 2, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.36% | 3,532,547 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.27% | 658,667 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.95% | 1,408,418 |